Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 1683 | 1690 | 1671 | 1675 | 261,800 | -9.53(-0.57%) |
Jun 27, 2008 | 1673 | 1686 | 1670 | 1684 | 285,200 | -33.21(-1.93%) |
Jun 26, 2008 | 1718 | 1735 | 1714 | 1718 | 328,600 | -0.13(-0.01%) |
Jun 25, 2008 | 1710 | 1718 | 1695 | 1718 | 345,200 | +6.95(+0.41%) |
Jun 24, 2008 | 1707 | 1717 | 1700 | 1711 | 364,000 | -4.75(-0.28%) |
Jun 23, 2008 | 1706 | 1721 | 1695 | 1716 | 303,200 | -15.41(-0.89%) |
Jun 20, 2008 | 1753 | 1756 | 1723 | 1731 | 330,800 | -9.72(-0.56%) |
Jun 19, 2008 | 1756 | 1757 | 1732 | 1741 | 401,400 | -33.41(-1.88%) |
Jun 18, 2008 | 1746 | 1775 | 1743 | 1774 | 343,000 | +23.42(+1.34%) |
Jun 17, 2008 | 1766 | 1768 | 1739 | 1751 | 334,800 | -10.11(-0.57%) |
Jun 16, 2008 | 1764 | 1769 | 1756 | 1761 | 375,400 | +13.47(+0.77%) |
Jun 13, 2008 | 1754 | 1761 | 1730 | 1747 | 402,000 | +7.99(+0.46%) |
Jun 12, 2008 | 1756 | 1761 | 1739 | 1739 | 379,600 | -42.31(-2.37%) |
Jun 11, 2008 | 1781 | 1787 | 1761 | 1782 | 282,800 | +7.29(+0.41%) |
Jun 10, 2008 | 1813 | 1814 | 1765 | 1774 | 322,800 | -34.58(-1.91%) |
Jun 09, 2008 | 1788 | 1810 | 1785 | 1809 | 249,200 | -23.35(-1.27%) |
Jun 06, 2008 | 1830 | 1833 | 1816 | 1832 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 1830 | 1833 | 1816 | 1832 | 275,000 | -1.50(-0.08%) |
Jun 04, 2008 | 1821 | 1836 | 1813 | 1834 | 235,800 | +14.42(+0.79%) |
Jun 03, 2008 | 1832 | 1837 | 1814 | 1819 | 258,800 | -28.14(-1.52%) |
Jun 02, 2008 | 1848 | 1854 | 1832 | 1848 | 234,400 | -4.49(-0.24%) |
May 30, 2008 | 1847 | 1852 | 1833 | 1852 | 287,600 | +10.80(+0.59%) |
May 29, 2008 | 1819 | 1843 | 1819 | 1841 | 298,800 | +35.58(+1.97%) |
May 28, 2008 | 1835 | 1836 | 1802 | 1806 | 299,400 | -19.59(-1.07%) |
May 27, 2008 | 1806 | 1825 | 1806 | 1825 | 260,200 | +24.65(+1.37%) |
May 26, 2008 | 1814 | 1821 | 1791 | 1801 | 281,800 | -27.36(-1.50%) |
May 23, 2008 | 1836 | 1841 | 1826 | 1828 | 299,000 | -7.48(-0.41%) |
May 22, 2008 | 1826 | 1837 | 1811 | 1835 | 357,200 | -12.09(-0.65%) |
May 21, 2008 | 1849 | 1862 | 1845 | 1848 | 315,800 | -25.64(-1.37%) |
May 20, 2008 | 1887 | 1890 | 1857 | 1873 | 336,200 | -12.22(-0.65%) |
May 19, 2008 | 1894 | 1901 | 1875 | 1885 | 355,800 | -3.51(-0.19%) |
May 16, 2008 | 1894 | 1900 | 1883 | 1889 | 301,600 | +3.17(+0.17%) |
May 15, 2008 | 1853 | 1887 | 1853 | 1886 | 414,600 | +41.96(+2.28%) |
May 14, 2008 | 1841 | 1848 | 1828 | 1844 | 297,600 | +0.95(+0.05%) |
May 13, 2008 | 1829 | 1843 | 1814 | 1843 | 265,200 | +19.10(+1.05%) |
May 12, 2008 | 1855 | 1855 | 1818 | 1824 | 0 | +0.00(+0.00%) |
May 09, 2008 | 1855 | 1855 | 1818 | 1824 | 280,000 | -24.30(-1.31%) |
May 08, 2008 | 1831 | 1855 | 1830 | 1848 | 319,000 | -6.01(-0.32%) |
May 07, 2008 | 1864 | 1868 | 1840 | 1854 | 383,800 | -5.05(-0.27%) |
May 06, 2008 | 1850 | 1859 | 1843 | 1859 | 303,400 | +10.79(+0.58%) |
May 05, 2008 | 1852 | 1852 | 1843 | 1848 | 0 | +0.00(+0.00%) |
May 02, 2008 | 1852 | 1852 | 1843 | 1848 | 267,000 | +22.80(+1.25%) |
May 01, 2008 | 1809 | 1826 | 1803 | 1825 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 1809 | 1826 | 1803 | 1825 | 244,600 | +13.96(+0.77%) |
Apr 29, 2008 | 1829 | 1831 | 1803 | 1812 | 271,800 | -11.66(-0.64%) |
Apr 28, 2008 | 1829 | 1832 | 1814 | 1823 | 371,200 | -1.51(-0.08%) |
Apr 25, 2008 | 1809 | 1826 | 1809 | 1825 | 327,400 | +25.34(+1.41%) |
Apr 24, 2008 | 1809 | 1813 | 1795 | 1799 | 496,600 | -1.45(-0.08%) |
Apr 23, 2008 | 1784 | 1809 | 1784 | 1801 | 339,800 | +13.30(+0.74%) |
Apr 22, 2008 | 1800 | 1803 | 1785 | 1787 | 346,400 | -12.99(-0.72%) |
Apr 21, 2008 | 1793 | 1803 | 1791 | 1800 | 298,800 | +28.58(+1.61%) |
Apr 18, 2008 | 1773 | 1779 | 1763 | 1772 | 237,600 | +3.23(+0.18%) |
Apr 17, 2008 | 1783 | 1784 | 1766 | 1769 | 265,000 | +10.11(+0.57%) |
Apr 16, 2008 | 1758 | 1766 | 1754 | 1759 | 286,200 | +16.39(+0.94%) |
Apr 15, 2008 | 1749 | 1754 | 1734 | 1742 | 238,400 | -4.54(-0.26%) |
Apr 14, 2008 | 1747 | 1755 | 1739 | 1747 | 223,400 | -33.00(-1.85%) |
Apr 11, 2008 | 1768 | 1780 | 1759 | 1780 | 272,200 | +15.07(+0.85%) |
Apr 10, 2008 | 1746 | 1765 | 1736 | 1765 | 214,800 | +9.93(+0.57%) |
Apr 09, 2008 | 1771 | 1771 | 1750 | 1755 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 1771 | 1771 | 1750 | 1755 | 267,200 | -18.85(-1.06%) |
Apr 07, 2008 | 1770 | 1787 | 1763 | 1774 | 275,200 | +7.07(+0.40%) |
Apr 04, 2008 | 1763 | 1768 | 1757 | 1766 | 256,600 | +2.86(+0.16%) |
Apr 03, 2008 | 1746 | 1766 | 1742 | 1764 | 253,400 | +21.44(+1.23%) |
Apr 02, 2008 | 1739 | 1744 | 1734 | 1742 | 326,400 | +39.94(+2.35%) |